Dipula Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 400.00 | 400.00 | 400.00 | 400.00 | 399.06 | 21,300 |
| 2022-01-11 | 400.00 | 400.00 | 387.00 | 400.00 | 399.06 | 17,944 |
| 2022-01-10 | 400.00 | 400.00 | 400.00 | 400.00 | 399.06 | 142,003 |
| 2022-01-06 | 380.00 | 380.00 | 380.00 | 380.00 | 379.11 | 5,249 |
| 2022-01-04 | 400.00 | 400.00 | 377.00 | 380.00 | 379.11 | 19,955 |
| 2022-01-03 | 400.00 | 400.00 | 400.00 | 400.00 | 399.06 | 80,699 |
| 2021-12-31 | 389.00 | 400.00 | 389.00 | 400.00 | 399.06 | 385,381 |
| 2021-12-30 | 389.00 | 389.00 | 389.00 | 389.00 | 388.09 | 8 |
| 2021-12-29 | 375.00 | 375.00 | 375.00 | 375.00 | 374.12 | 3,920 |
| 2021-12-28 | 375.00 | 389.00 | 367.00 | 389.00 | 388.09 | 20,116 |
| 2021-12-24 | 390.00 | 390.00 | 367.00 | 389.00 | 388.09 | 40,938 |
| 2021-12-23 | 382.00 | 382.00 | 380.00 | 380.00 | 379.11 | 10,940 |
| 2021-12-22 | 390.00 | 390.00 | 380.00 | 380.00 | 379.11 | 21,000 |
| 2021-12-21 | 400.00 | 400.00 | 388.00 | 388.00 | 387.09 | 14,930 |
| 2021-12-20 | 380.00 | 380.00 | 380.00 | 380.00 | 379.11 | 10,000 |
| 2021-12-17 | 365.00 | 365.00 | 360.00 | 360.00 | 359.15 | 31,933 |
| 2021-12-14 | 370.00 | 370.00 | 352.00 | 360.00 | 359.15 | 121,754 |
| 2021-12-13 | 378.00 | 398.00 | 354.00 | 380.00 | 379.11 | 111,213 |
| 2021-12-10 | 398.00 | 398.00 | 378.00 | 378.00 | 377.11 | 21,911 |
| 2021-12-09 | 399.00 | 399.00 | 378.00 | 378.00 | 377.11 | 13,750 |
| 2021-12-08 | 430.00 | 430.00 | 352.00 | 373.00 | 372.12 | 338,267 |
| 2021-12-07 | 440.00 | 440.00 | 440.00 | 440.00 | 438.52 | 42,781 |
| 2021-12-06 | 446.00 | 446.00 | 444.00 | 444.00 | 442.51 | 122,726 |
| 2021-12-03 | 430.00 | 444.00 | 430.00 | 444.00 | 442.51 | 10,700 |
| 2021-12-02 | 434.00 | 444.00 | 434.00 | 444.00 | 442.51 | 7,799 |
| 2021-12-01 | 444.00 | 444.00 | 444.00 | 444.00 | 442.51 | 1,700 |
| 2021-11-30 | 443.00 | 444.00 | 443.00 | 444.00 | 442.51 | 12,225 |
| 2021-11-29 | 443.00 | 444.00 | 443.00 | 443.00 | 441.51 | 13,233 |
| 2021-11-26 | 431.00 | 437.00 | 430.00 | 437.00 | 435.53 | 66,002 |
| 2021-11-25 | 444.00 | 444.00 | 444.00 | 444.00 | 442.51 | 85,692 |
| 2021-11-23 | 489.00 | 489.00 | 488.00 | 488.00 | 486.36 | 7,145 |
| 2021-11-22 | 437.00 | 440.00 | 437.00 | 440.00 | 438.52 | 47,789 |
| 2021-11-19 | 439.00 | 439.00 | 433.00 | 439.00 | 437.53 | 12,764 |
| 2021-11-18 | 443.00 | 443.00 | 410.00 | 435.00 | 433.54 | 222,999 |
| 2021-11-17 | 414.00 | 447.00 | 414.00 | 444.00 | 442.51 | 147,891 |
| 2021-11-16 | 403.00 | 416.00 | 403.00 | 416.00 | 414.60 | 11,812 |
| 2021-11-15 | 395.00 | 417.00 | 395.00 | 417.00 | 415.60 | 112,434 |
| 2021-11-11 | 395.00 | 395.00 | 395.00 | 395.00 | 393.67 | 197,835 |
| 2021-11-10 | 390.00 | 390.00 | 390.00 | 390.00 | 388.69 | 5,400 |
| 2021-11-09 | 390.00 | 395.00 | 390.00 | 390.00 | 388.69 | 65,774 |
| 2021-11-08 | 390.00 | 390.00 | 386.00 | 390.00 | 388.69 | 53,115 |
| 2021-11-05 | 390.00 | 395.00 | 385.00 | 385.00 | 383.71 | 228,222 |
| 2021-11-04 | 385.00 | 395.00 | 385.00 | 385.00 | 383.71 | 150,625 |
| 2021-11-03 | 385.00 | 387.00 | 385.00 | 386.00 | 384.70 | 27,342 |
| 2021-11-02 | 390.00 | 390.00 | 385.00 | 385.00 | 383.71 | 490,608 |
| 2021-10-29 | 387.00 | 387.00 | 387.00 | 387.00 | 385.70 | 10,000 |
| 2021-10-28 | 387.00 | 387.00 | 387.00 | 387.00 | 385.70 | 5,850 |
| 2021-10-26 | 403.00 | 403.00 | 387.00 | 387.00 | 385.70 | 503 |
| 2021-10-25 | 387.00 | 400.00 | 387.00 | 400.00 | 398.66 | 2,145 |
| 2021-10-22 | 410.00 | 410.00 | 400.00 | 400.00 | 398.66 | 7,010 |
| 2021-10-20 | 386.00 | 420.00 | 386.00 | 391.00 | 389.69 | 51,911 |
← NewerPage 20 of 20 · 1,191 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.2585 ZAC |
| 2022-12-07 | 0.3098 ZAC |
| 2022-06-01 | 0.4222 ZAC |
| 2021-12-08 | 0.4460 ZAC |
| 2021-06-02 | 0.4510 ZAC |
| 2019-12-11 | 0.4020 ZAC |
| 2019-06-12 | 0.4250 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.